7590 (株)タカショー の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 215 | 215 | 215 | 215 | 12,000 | 107.50 |
| 2002-12-27 | 210 | 215 | 210 | 215 | 6,000 | 107.50 |
| 2002-12-25 | 200 | 205 | 200 | 200 | 4,000 | 100 |
| 2002-12-24 | 200 | 205 | 195 | 205 | 8,000 | 102.50 |
| 2002-12-19 | 210 | 210 | 210 | 210 | 3,000 | 105 |
| 2002-12-18 | 210 | 215 | 210 | 210 | 4,000 | 105 |
| 2002-12-16 | 210 | 210 | 210 | 210 | 4,000 | 105 |
| 2002-12-11 | 200 | 200 | 200 | 200 | 11,000 | 100 |
| 2002-12-10 | 205 | 205 | 205 | 205 | 3,000 | 102.50 |
| 2002-12-09 | 200 | 205 | 200 | 205 | 4,000 | 102.50 |
| 2002-12-06 | 215 | 215 | 206 | 210 | 15,000 | 105 |
| 2002-12-05 | 215 | 215 | 210 | 215 | 20,000 | 107.50 |
| 2002-12-03 | 215 | 215 | 215 | 215 | 2,000 | 107.50 |
| 2002-12-02 | 225 | 225 | 220 | 220 | 18,000 | 110 |
| 2002-11-29 | 220 | 225 | 215 | 225 | 11,000 | 112.50 |
| 2002-11-28 | 225 | 225 | 220 | 225 | 6,000 | 112.50 |
| 2002-11-27 | 225 | 225 | 225 | 225 | 1,000 | 112.50 |
| 2002-11-26 | 230 | 230 | 225 | 225 | 8,000 | 112.50 |
| 2002-11-25 | 230 | 230 | 230 | 230 | 11,000 | 115 |
| 2002-11-22 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2002-11-21 | 215 | 220 | 215 | 220 | 2,000 | 110 |
| 2002-11-20 | 230 | 230 | 190 | 205 | 11,000 | 102.50 |
| 2002-11-18 | 235 | 235 | 220 | 220 | 9,000 | 110 |
| 2002-11-15 | 240 | 240 | 240 | 240 | 2,000 | 120 |
| 2002-11-14 | 245 | 245 | 245 | 245 | 15,000 | 122.50 |
| 2002-11-13 | 245 | 245 | 245 | 245 | 6,000 | 122.50 |
| 2002-11-08 | 270 | 270 | 260 | 260 | 8,000 | 130 |
| 2002-11-06 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 2002-11-05 | 252 | 252 | 252 | 252 | 1,000 | 126 |
| 2002-10-31 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2002-10-29 | 230 | 230 | 230 | 230 | 6,000 | 115 |
| 2002-10-28 | 230 | 230 | 225 | 225 | 4,000 | 112.50 |
| 2002-10-25 | 245 | 245 | 225 | 225 | 5,000 | 112.50 |
| 2002-10-24 | 270 | 270 | 245 | 245 | 12,000 | 122.50 |
| 2002-10-23 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-10-17 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-10-07 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-10-04 | 300 | 325 | 300 | 325 | 2,000 | 162.50 |
| 2002-10-03 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-10-01 | 340 | 340 | 315 | 340 | 14,000 | 170 |
| 2002-09-30 | 360 | 360 | 340 | 340 | 8,000 | 170 |
| 2002-09-27 | 300 | 365 | 300 | 365 | 6,000 | 182.50 |
| 2002-09-26 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2002-09-19 | 280 | 285 | 280 | 280 | 2,000 | 140 |
| 2002-09-10 | 280 | 285 | 280 | 280 | 2,000 | 140 |
| 2002-09-09 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-09-06 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 2002-09-05 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-09-04 | 285 | 285 | 285 | 285 | 5,000 | 142.50 |
| 2002-09-02 | 280 | 280 | 280 | 280 | 4,000 | 140 |
| 2002-08-30 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-08-28 | 300 | 300 | 295 | 295 | 2,000 | 147.50 |
| 2002-08-27 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-08-26 | 290 | 292 | 290 | 290 | 2,000 | 145 |
| 2002-08-19 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2002-08-16 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-08-15 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2002-08-08 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 2002-08-06 | 320 | 320 | 315 | 315 | 16,000 | 157.50 |
| 2002-08-05 | 320 | 320 | 320 | 320 | 4,000 | 160 |
| 2002-08-02 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2002-08-01 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2002-07-31 | 318 | 318 | 318 | 318 | 1,000 | 159 |
| 2002-07-23 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-07-19 | 315 | 315 | 315 | 315 | 1,000 | 157.50 |
| 2002-07-18 | 320 | 320 | 320 | 320 | 3,000 | 160 |
| 2002-07-17 | 320 | 320 | 315 | 320 | 12,000 | 160 |
| 2002-07-12 | 320 | 320 | 320 | 320 | 5,000 | 160 |
| 2002-07-11 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-07-10 | 316 | 316 | 315 | 315 | 4,000 | 157.50 |
| 2002-07-09 | 316 | 316 | 316 | 316 | 5,000 | 158 |
| 2002-07-08 | 315 | 320 | 315 | 316 | 5,000 | 158 |
| 2002-07-02 | 310 | 310 | 310 | 310 | 5,000 | 155 |
| 2002-07-01 | 300 | 320 | 295 | 310 | 20,000 | 155 |
| 2002-06-28 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2002-06-27 | 295 | 295 | 295 | 295 | 8,000 | 147.50 |
| 2002-06-26 | 295 | 295 | 295 | 295 | 2,000 | 147.50 |
| 2002-06-25 | 295 | 295 | 290 | 295 | 6,000 | 147.50 |
| 2002-06-24 | 295 | 295 | 295 | 295 | 6,000 | 147.50 |
| 2002-06-21 | 290 | 295 | 290 | 295 | 3,000 | 147.50 |
| 2002-06-20 | 310 | 310 | 300 | 300 | 11,000 | 150 |
| 2002-06-18 | 315 | 315 | 310 | 310 | 3,000 | 155 |
| 2002-06-17 | 315 | 315 | 315 | 315 | 7,000 | 157.50 |
| 2002-06-14 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2002-06-13 | 310 | 315 | 310 | 315 | 8,000 | 157.50 |
| 2002-06-11 | 305 | 310 | 305 | 305 | 6,000 | 152.50 |
| 2002-06-10 | 305 | 305 | 305 | 305 | 4,000 | 152.50 |
| 2002-06-07 | 300 | 300 | 290 | 300 | 10,000 | 150 |
| 2002-06-06 | 305 | 305 | 300 | 300 | 7,000 | 150 |
| 2002-06-05 | 300 | 305 | 300 | 305 | 4,000 | 152.50 |
| 2002-06-04 | 295 | 305 | 295 | 300 | 10,000 | 150 |
| 2002-06-03 | 280 | 290 | 280 | 290 | 5,000 | 145 |
| 2002-05-30 | 280 | 280 | 275 | 275 | 2,000 | 137.50 |
| 2002-05-29 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-05-28 | 275 | 275 | 275 | 275 | 8,000 | 137.50 |
| 2002-05-27 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-05-22 | 260 | 260 | 260 | 260 | 4,000 | 130 |
| 2002-05-21 | 260 | 270 | 260 | 260 | 7,000 | 130 |
| 2002-05-20 | 255 | 260 | 255 | 255 | 4,000 | 127.50 |
| 2002-05-17 | 260 | 260 | 245 | 255 | 4,000 | 127.50 |
| 2002-05-15 | 245 | 250 | 245 | 250 | 4,000 | 125 |
| 2002-05-14 | 255 | 255 | 255 | 255 | 4,000 | 127.50 |
| 2002-05-13 | 260 | 260 | 255 | 255 | 8,000 | 127.50 |
| 2002-05-10 | 250 | 255 | 250 | 255 | 6,000 | 127.50 |
| 2002-05-09 | 255 | 255 | 255 | 255 | 3,000 | 127.50 |
| 2002-05-08 | 255 | 255 | 250 | 255 | 11,000 | 127.50 |
| 2002-05-07 | 255 | 255 | 250 | 255 | 3,000 | 127.50 |
| 2002-05-01 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2002-04-30 | 245 | 245 | 235 | 240 | 3,000 | 120 |
| 2002-04-26 | 240 | 245 | 240 | 245 | 3,000 | 122.50 |
| 2002-04-25 | 236 | 240 | 236 | 240 | 2,000 | 120 |
| 2002-04-22 | 240 | 240 | 235 | 240 | 2,000 | 120 |
| 2002-04-17 | 240 | 240 | 235 | 240 | 2,000 | 120 |
| 2002-04-15 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2002-04-11 | 245 | 245 | 240 | 240 | 6,000 | 120 |
| 2002-04-08 | 240 | 245 | 240 | 245 | 4,000 | 122.50 |
| 2002-04-05 | 245 | 245 | 245 | 245 | 4,000 | 122.50 |
| 2002-04-04 | 240 | 245 | 240 | 245 | 3,000 | 122.50 |
| 2002-04-03 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2002-04-01 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2002-03-27 | 230 | 230 | 220 | 221 | 9,000 | 110.50 |
| 2002-03-26 | 250 | 250 | 240 | 240 | 5,000 | 120 |
| 2002-03-25 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2002-03-22 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2002-03-20 | 250 | 250 | 235 | 250 | 16,000 | 125 |
| 2002-03-19 | 220 | 245 | 216 | 245 | 11,000 | 122.50 |
| 2002-03-18 | 240 | 260 | 240 | 260 | 2,000 | 130 |
| 2002-03-15 | 235 | 240 | 210 | 220 | 8,000 | 110 |
| 2002-03-13 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2002-03-12 | 245 | 260 | 240 | 260 | 6,000 | 130 |
| 2002-03-11 | 220 | 265 | 220 | 250 | 11,000 | 125 |
| 2002-03-08 | 215 | 215 | 215 | 215 | 4,000 | 107.50 |
| 2002-03-06 | 209 | 215 | 209 | 209 | 47,000 | 104.50 |
| 2002-03-05 | 215 | 215 | 205 | 212 | 30,000 | 106 |
| 2002-03-04 | 215 | 215 | 212 | 212 | 11,000 | 106 |
| 2002-03-01 | 214 | 214 | 212 | 212 | 23,000 | 106 |
| 2002-02-28 | 214 | 214 | 212 | 212 | 5,000 | 106 |
| 2002-02-27 | 215 | 215 | 212 | 215 | 4,000 | 107.50 |
| 2002-02-26 | 212 | 215 | 212 | 215 | 2,000 | 107.50 |
| 2002-02-22 | 220 | 220 | 219 | 219 | 3,000 | 109.50 |
| 2002-02-21 | 219 | 220 | 219 | 219 | 15,000 | 109.50 |
| 2002-02-20 | 226 | 226 | 225 | 225 | 2,000 | 112.50 |
| 2002-02-15 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2002-02-14 | 226 | 226 | 225 | 225 | 6,000 | 112.50 |
| 2002-02-08 | 225 | 226 | 225 | 225 | 16,000 | 112.50 |
| 2002-02-07 | 230 | 230 | 230 | 230 | 1,000 | 115 |
| 2002-02-06 | 230 | 231 | 229 | 229 | 19,000 | 114.50 |
| 2002-02-05 | 235 | 235 | 230 | 230 | 15,000 | 115 |
| 2002-02-04 | 230 | 235 | 230 | 235 | 2,000 | 117.50 |
| 2002-01-29 | 235 | 240 | 235 | 235 | 2,000 | 117.50 |
| 2002-01-28 | 240 | 245 | 240 | 240 | 5,000 | 120 |
| 2002-01-25 | 250 | 250 | 230 | 245 | 4,000 | 122.50 |
| 2002-01-24 | 261 | 262 | 252 | 252 | 11,000 | 126 |
| 2002-01-23 | 264 | 265 | 262 | 262 | 20,000 | 131 |
| 2002-01-22 | 262 | 263 | 262 | 263 | 2,000 | 131.50 |
| 2002-01-15 | 295 | 295 | 285 | 285 | 3,000 | 142.50 |
| 2002-01-11 | 310 | 310 | 309 | 309 | 15,000 | 154.50 |
| 2002-01-10 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2002-01-07 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-01-04 | 300 | 300 | 300 | 300 | 11,000 | 150 |
分割・併合履歴 ： [2004-07-14]1株→2株 [1999-07-15]1株→1.1株